Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 159.92 | 172.99 | 157.92 | 168.82 | 1,158,525 | +13.49(+8.68%) |
Apr 28, 2022 | 152.23 | 158.41 | 150.66 | 155.33 | 497,188 | +3.37(+2.22%) |
Apr 27, 2022 | 153.08 | 155.85 | 150.03 | 151.96 | 392,839 | -0.52(-0.34%) |
Apr 26, 2022 | 157.00 | 157.82 | 151.70 | 152.48 | 256,010 | -5.23(-3.32%) |
Apr 25, 2022 | 154.18 | 157.96 | 152.11 | 157.71 | 388,824 | +1.04(+0.66%) |
Apr 22, 2022 | 158.62 | 162.93 | 155.20 | 156.67 | 387,800 | -2.52(-1.58%) |
Apr 21, 2022 | 173.91 | 175.40 | 158.58 | 159.19 | 578,681 | -12.92(-7.51%) |
Apr 20, 2022 | 180.65 | 182.03 | 171.73 | 172.11 | 450,533 | -6.92(-3.87%) |
Apr 19, 2022 | 181.84 | 184.79 | 176.91 | 179.03 | 360,265 | -4.22(-2.30%) |
Apr 18, 2022 | 179.87 | 184.14 | 179.71 | 183.25 | 485,732 | +4.23(+2.36%) |
Apr 14, 2022 | 177.82 | 179.69 | 175.13 | 179.02 | 340,182 | +1.64(+0.92%) |
Apr 13, 2022 | 174.88 | 177.74 | 173.91 | 177.38 | 212,040 | +2.53(+1.45%) |
Apr 12, 2022 | 176.29 | 180.99 | 174.59 | 174.85 | 522,449 | +1.70(+0.98%) |
Apr 11, 2022 | 172.91 | 174.78 | 171.26 | 173.15 | 538,100 | -0.99(-0.57%) |
Apr 08, 2022 | 172.00 | 174.37 | 169.32 | 174.14 | 466,936 | +3.34(+1.96%) |
Apr 07, 2022 | 174.52 | 175.39 | 167.84 | 170.80 | 547,395 | -4.93(-2.81%) |
Apr 06, 2022 | 175.67 | 179.30 | 173.49 | 175.73 | 531,592 | -3.09(-1.73%) |
Apr 05, 2022 | 180.04 | 181.70 | 174.77 | 178.82 | 454,773 | -0.91(-0.51%) |
Apr 04, 2022 | 173.85 | 179.77 | 171.58 | 179.73 | 550,141 | +5.17(+2.96%) |
Apr 01, 2022 | 173.45 | 176.84 | 171.57 | 174.56 | 516,676 | +2.79(+1.62%) |
Mar 31, 2022 | 172.76 | 177.70 | 170.85 | 171.77 | 535,972 | -1.63(-0.94%) |
Mar 30, 2022 | 174.20 | 177.86 | 170.32 | 173.40 | 712,098 | -1.34(-0.77%) |
Mar 29, 2022 | 168.00 | 175.70 | 165.62 | 174.74 | 7,218,388 | +7.07(+4.22%) |
Mar 28, 2022 | 176.86 | 177.47 | 160.01 | 167.67 | 3,032,380 | -18.80(-10.08%) |
Mar 25, 2022 | 186.11 | 186.72 | 182.06 | 186.47 | 476,308 | +0.29(+0.16%) |
Mar 24, 2022 | 174.06 | 186.48 | 173.88 | 186.18 | 729,651 | +13.24(+7.66%) |
Mar 23, 2022 | 170.00 | 173.99 | 168.22 | 172.94 | 301,319 | +1.70(+0.99%) |
Mar 22, 2022 | 170.00 | 173.96 | 170.00 | 171.24 | 256,001 | +1.43(+0.84%) |
Mar 21, 2022 | 170.19 | 173.75 | 167.10 | 169.81 | 230,518 | -0.52(-0.31%) |
Mar 18, 2022 | 170.98 | 171.74 | 166.89 | 170.33 | 526,138 | +1.58(+0.94%) |
Mar 17, 2022 | 162.51 | 169.18 | 160.59 | 168.75 | 424,323 | +5.96(+3.66%) |
Mar 16, 2022 | 161.12 | 167.68 | 159.78 | 162.79 | 651,074 | +4.01(+2.53%) |
Mar 15, 2022 | 161.77 | 163.30 | 154.39 | 158.78 | 572,456 | -4.90(-2.99%) |
Mar 14, 2022 | 174.50 | 175.93 | 159.48 | 163.68 | 617,367 | -11.39(-6.51%) |
Mar 11, 2022 | 173.75 | 177.46 | 168.28 | 175.07 | 628,627 | +5.19(+3.06%) |
Mar 10, 2022 | 165.64 | 171.56 | 163.98 | 169.88 | 624,459 | +1.57(+0.93%) |
Mar 09, 2022 | 162.32 | 171.12 | 161.60 | 168.31 | 833,992 | +6.98(+4.33%) |
Mar 08, 2022 | 147.46 | 164.99 | 147.01 | 161.33 | 1,079,012 | +14.80(+10.10%) |
Mar 07, 2022 | 144.73 | 149.88 | 144.25 | 146.53 | 539,859 | +2.75(+1.91%) |
Mar 04, 2022 | 144.20 | 145.31 | 140.64 | 143.78 | 362,055 | -0.67(-0.46%) |
Mar 03, 2022 | 150.42 | 150.42 | 142.37 | 144.45 | 521,238 | -4.50(-3.02%) |
Mar 02, 2022 | 145.41 | 149.46 | 144.00 | 148.95 | 447,326 | +5.91(+4.13%) |
Mar 01, 2022 | 144.40 | 146.96 | 139.18 | 143.04 | 785,527 | -1.36(-0.94%) |
Feb 28, 2022 | 127.01 | 145.31 | 127.01 | 144.40 | 1,184,067 | +14.82(+11.44%) |
Feb 25, 2022 | 123.29 | 131.02 | 124.82 | 129.58 | 620,548 | +7.04(+5.75%) |
Feb 24, 2022 | 111.54 | 124.31 | 109.91 | 122.54 | 803,860 | +13.00(+11.87%) |
Feb 23, 2022 | 113.06 | 114.31 | 108.80 | 109.54 | 452,507 | -2.83(-2.52%) |
Feb 22, 2022 | 116.84 | 119.29 | 111.81 | 112.37 | 502,448 | -5.13(-4.37%) |
Feb 18, 2022 | 117.50 | 0 | -3.31(-2.74%) | |||
Feb 17, 2022 | 120.77 | 122.54 | 119.88 | 120.81 | 347,576 | -2.02(-1.64%) |
Feb 16, 2022 | 121.48 | 123.91 | 120.70 | 122.83 | 184,141 | +1.03(+0.85%) |
Feb 15, 2022 | 117.10 | 122.09 | 117.10 | 121.80 | 201,599 | +4.50(+3.84%) |
Feb 14, 2022 | 117.98 | 119.27 | 115.10 | 117.30 | 350,562 | -0.27(-0.23%) |
Feb 11, 2022 | 120.53 | 122.41 | 116.02 | 117.57 | 370,146 | -3.73(-3.08%) |
Feb 10, 2022 | 121.11 | 127.01 | 119.99 | 121.30 | 459,520 | -1.55(-1.26%) |
Feb 09, 2022 | 121.54 | 124.13 | 121.07 | 122.85 | 411,648 | +2.76(+2.30%) |
Feb 08, 2022 | 115.43 | 120.78 | 115.43 | 120.09 | 317,643 | +3.62(+3.11%) |
Feb 07, 2022 | 117.12 | 119.27 | 115.77 | 116.47 | 348,357 | -0.76(-0.65%) |
Feb 04, 2022 | 115.73 | 118.49 | 115.00 | 117.23 | 301,012 | -0.16(-0.14%) |
Feb 03, 2022 | 120.46 | 121.27 | 116.36 | 117.39 | 306,955 | -3.77(-3.11%) |
Feb 02, 2022 | 126.37 | 126.76 | 121.15 | 121.16 | 380,286 | -3.97(-3.17%) |